学究社の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/04/10 | 2,141 | 2,141 | 2,133 | 2,137 | -2 | -0.1% | 5,700 |
| 2024/04/09 | 2,141 | 2,141 | 2,132 | 2,139 | -2 | -0.1% | 6,700 |
| 2024/04/08 | 2,140 | 2,141 | 2,118 | 2,141 | +21 | +1% | 16,500 |
| 2024/04/05 | 2,125 | 2,138 | 2,106 | 2,120 | +2 | +0.1% | 21,500 |
| 2024/04/04 | 2,145 | 2,145 | 2,115 | 2,118 | -16 | -0.7% | 19,700 |
| 2024/04/03 | 2,129 | 2,141 | 2,120 | 2,134 | +20 | +0.9% | 22,300 |
| 2024/04/02 | 2,133 | 2,139 | 2,101 | 2,114 | -11 | -0.5% | 20,400 |
| 2024/04/01 | 2,133 | 2,152 | 2,125 | 2,125 | -8 | -0.4% | 18,300 |
| 2024/03/29 | 2,119 | 2,133 | 2,116 | 2,133 | +28 | +1.3% | 14,000 |
| 2024/03/28 | 2,121 | 2,130 | 2,100 | 2,105 | -60 | -2.8% | 23,100 |
| 2024/03/27 | 2,159 | 2,170 | 2,154 | 2,165 | +7 | +0.3% | 29,700 |
| 2024/03/26 | 2,130 | 2,158 | 2,130 | 2,158 | +15 | +0.7% | 20,000 |
| 2024/03/25 | 2,144 | 2,161 | 2,133 | 2,143 | +9 | +0.4% | 40,600 |
| 2024/03/22 | 2,139 | 2,140 | 2,108 | 2,134 | +19 | +0.9% | 24,000 |
| 2024/03/21 | 2,123 | 2,123 | 2,100 | 2,115 | +19 | +0.9% | 21,200 |
| 2024/03/19 | 2,089 | 2,099 | 2,077 | 2,096 | +12 | +0.6% | 16,300 |
| 2024/03/18 | 2,087 | 2,092 | 2,075 | 2,084 | +3 | +0.1% | 15,700 |
| 2024/03/15 | 2,071 | 2,084 | 2,063 | 2,081 | +14 | +0.7% | 17,200 |
| 2024/03/14 | 2,060 | 2,071 | 2,047 | 2,067 | +13 | +0.6% | 9,600 |
| 2024/03/13 | 2,071 | 2,073 | 2,045 | 2,054 | -14 | -0.7% | 20,600 |
| 2024/03/12 | 2,050 | 2,068 | 2,030 | 2,068 | +17 | +0.8% | 31,200 |
| 2024/03/11 | 2,089 | 2,089 | 2,039 | 2,051 | -20 | -1% | 38,300 |
| 2024/03/08 | 2,081 | 2,084 | 2,067 | 2,071 | -11 | -0.5% | 35,400 |
| 2024/03/07 | 2,094 | 2,094 | 2,065 | 2,082 | +1 | ±0% | 39,000 |
| 2024/03/06 | 2,076 | 2,094 | 2,073 | 2,081 | +15 | +0.7% | 37,200 |
| 2024/03/05 | 2,080 | 2,080 | 2,061 | 2,066 | -14 | -0.7% | 33,300 |
| 2024/03/04 | 2,113 | 2,113 | 2,079 | 2,080 | -10 | -0.5% | 43,500 |
| 2024/03/01 | 2,108 | 2,108 | 2,076 | 2,090 | -21 | -1% | 30,000 |
| 2024/02/29 | 2,138 | 2,138 | 2,095 | 2,111 | -20 | -0.9% | 29,300 |
| 2024/02/28 | 2,127 | 2,139 | 2,111 | 2,131 | -10 | -0.5% | 18,400 |
| 2024/02/27 | 2,140 | 2,146 | 2,122 | 2,141 | +16 | +0.8% | 35,300 |
| 2024/02/26 | 2,146 | 2,146 | 2,114 | 2,125 | +15 | +0.7% | 26,900 |
| 2024/02/22 | 2,134 | 2,135 | 2,098 | 2,110 | -4 | -0.2% | 20,000 |
| 2024/02/21 | 2,103 | 2,127 | 2,099 | 2,114 | +24 | +1.1% | 27,900 |
| 2024/02/20 | 2,120 | 2,120 | 2,087 | 2,090 | -18 | -0.9% | 35,000 |
| 2024/02/19 | 2,119 | 2,119 | 2,100 | 2,108 | +14 | +0.7% | 16,500 |
| 2024/02/16 | 2,116 | 2,116 | 2,092 | 2,094 | -6 | -0.3% | 23,400 |
| 2024/02/15 | 2,159 | 2,159 | 2,093 | 2,100 | -46 | -2.1% | 59,000 |
| 2024/02/14 | 2,142 | 2,151 | 2,123 | 2,146 | -5 | -0.2% | 24,500 |
| 2024/02/13 | 2,158 | 2,164 | 2,116 | 2,151 | +22 | +1% | 62,900 |
| 2024/02/09 | 2,057 | 2,174 | 2,055 | 2,129 | +63 | +3% | 109,000 |
| 2024/02/08 | 2,096 | 2,096 | 2,059 | 2,066 | -15 | -0.7% | 44,200 |
| 2024/02/07 | 2,088 | 2,089 | 2,067 | 2,081 | -9 | -0.4% | 27,200 |
| 2024/02/06 | 2,075 | 2,093 | 2,075 | 2,090 | +17 | +0.8% | 30,000 |
| 2024/02/05 | 2,105 | 2,105 | 2,067 | 2,073 | +11 | +0.5% | 33,600 |
| 2024/02/02 | 2,065 | 2,074 | 2,059 | 2,062 | -6 | -0.3% | 23,900 |
| 2024/02/01 | 2,069 | 2,074 | 2,050 | 2,068 | ±0 | ±0% | 20,000 |
| 2024/01/31 | 2,066 | 2,069 | 2,048 | 2,068 | ±0 | ±0% | 18,300 |
| 2024/01/30 | 2,065 | 2,080 | 2,053 | 2,068 | +11 | +0.5% | 28,800 |
| 2024/01/29 | 2,059 | 2,063 | 2,046 | 2,057 | +17 | +0.8% | 15,800 |
251～
300
件表示中 / 6935件
類似銘柄と比較する
現在ご覧いただいている「学究社」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| 学究社 | 219,000円 | +5.0% | +8.0% | 4.11% | 12.03倍 | 3.39倍 |
|
東京西部地盤に小中学生向け塾「ｅｎａ」展開。都立中高一貫校受験に強み。私立受験も強化中 |
| ファルコＨＤ | 228,800円 | -1.0% | +4.9% | 5.38% | 14.14倍 | 0.93倍 |
|
臨床検査受託大手、調剤薬局、クラウド型医療施設支援展開。遺伝子検査技術生かす診断薬育成 |
| 日水コン | 205,200円 | +5.0% | +6.7% | 3.12% | 16.24倍 | 1.71倍 |
|
上下水道中心の建設コンサル。河川事業も。官民連携事業推進。インドネシアなどへ海外展開 |
| エスプール | 30,100円 | +5.0% | +9.1% | 3.32% | 12.33倍 | 2.39倍 |
|
コールセンター等への派遣と障害者雇用支援の農園事業が柱。行政ＢＰＯと環境経営支援注力 |
| デジタルＨＤ | 135,800円 | -13.3% | +96.1% | 3.39% | 10.78倍 | 0.77倍 |
|
ネット広告代理店。ＤＸ支援の育成に注力。金融投資も手がける。配当はＤＯＥも基準に実施 |
市場注目の銘柄
チャート関連のコラム
